52週高値更新 2023.01.23

52週高値更新 52週高値
52週高値更新
銘柄名 コード 前日比(%) 始値 終値 前日比 ATR(14) ボラティリティ(%) 出来高(当日) 出来高平均(10日) 出来高平均(1ヵ月) 時価総額(百万) PER:直近12ヶ月 PBR:通期 EPS:直近12ヶ月 従業員数 セクター パフォーマンス年初来 パフォーマンス6ヵ月 パフォーマンス3ヵ月 パフォーマンス1ヵ月 パフォーマンス1週間 SMA5 SMA20 SMA50 SMA100 SMA200 EMA5 EMA20 EMA50 EMA100 EMA200
水戸証券 862231.9828629371927.767,312,400798,490344,51714,17621.930.3610.12752金融37.568.5225.2140.1930.80237220220232248246226224231244
セルシード 777627.12296375802328.4226,519,80011,958,0704,982,3537,8380.005.10-40.4144ヘルステクノロジー116.76146.71167.86188.46120.59257182153149149280199167156158
クリエイト 302421.348538531501917.5820,8004,8502,9172,7647.070.64100.10543製造加工26.5634.1240.7626.5622.03739693657635624754702669648633
エディア 393516.49493565803416.461,267,200380,070621,6732,97226.473.4222.2883テクノロジーサービス7.0143.0431.4040.2020.47497479475441412510486469449429
ナガセ 97337.725,8006,140440807.5950061041750,02010.722.16531.611,391消費者サービス11.8412.4512.6612.0410.435,8365,5775,5165,4905,5055,8505,6355,5475,5165,508
芦森工業 35267.551,3211,39698427.8275,30034,58023,5937,7943.560.45365.022,491製造加工25.7737.4035.0126.229.321,3131,2121,2051,1181,0601,3241,2491,1971,1441,088
幼児活動研 21527.211,3151,38293528.2741,10018,29012,47313,92514.491.7688.98567消費者サービス21.7621.7622.1921.6515.171,2841,2091,1541,1361,1351,3021,2251,1761,1521,138
ティーケー 34797.173,0003,2152151697.67863,200834,120481,137125,2690.003.30-59.881,181商業サービス12.8151.2923.2715.4422.242,8802,8632,7382,7032,2842,9712,8582,7802,6442,403
スマレジ 44317.162,3252,4111611218.84608,000445,4101,018,57343,88268.1510.1840.36210テクノロジーサービス14.4392.1191.8143.095.052,2672,0931,8361,5401,3392,2942,1281,8811,6721,630
IGポート 37916.892,1392,250145949.07111,10051,39040,27710,412211.371.859.96393消費者サービス4.6530.3642.3114.805.782,0992,0831,8451,6941,6282,1352,0491,8991,7741,677
中道リース 85946.674494803076.9010,1003,3601,8173,3385.720.3878.71168金融9.097.1411.8910.8510.60447436434436435454439436435439
中山製鋼所 54086.5495097860316.633,526,8001,640,9801,637,88049,6975.220.56175.871,188非エネルギー鉱物21.79119.2856.7326.6812.67897835783695571911846784710622
リリカラ 98276.1467470941239.061,425,100389,510235,7578,2136.311.21105.86510製造加工15.1031.3035.0513.4412.72664627623582510670637616583512
日本精化 43625.352,4042,480126585.2529,60015,32017,83055,90014.941.27157.61684素材産業9.2523.5125.0615.837.832,3602,2652,2602,1132,0622,3782,2962,2372,1652,100
そーせいグ 45655.142,3752,475121876.793,058,1001,488,9901,282,730192,8470.003.34-4.66198ヘルステクノロジー14.5386.5127.0518.599.952,2602,1812,0541,9701,6322,3222,1992,0891,9531,803
Mマート 43804.361,1951,22251414.4025,00010,4209,5035,72727.395.1742.7547流通サービス21.9645.4816.7121.7112.111,1561,0621,0341,0109451,1651,0901,0491,010969
ディーエム 65494.151,2381,27951386.018,0006,59012,1933,40124.631.5750.28269通信22.9874.9751.9022.8615.961,2091,0971,0339238401,2141,1191,038963942
セック 37414.152,9213,0101201014.6554,50028,97034,48714,78717.392.09166.17318テクノロジーサービス8.5121.1335.1610.0110.422,8512,7562,5662,3902,3862,8772,7562,6132,4952,429
阪和興業 80783.923,8953,975150904.77190,80081,31086,200155,4382.600.661,471.805,123流通サービス6.5738.849.3511.667.873,7893,6833,6623,6363,3233,8173,7103,6613,5743,441
グローバル 76253.7740041315136.7592,10026,45041,5974,12721.911.3118.59200消費者サービス3.7747.5044.4117.667.27396382358319306399383359336327
JPホール 27493.6535936913146.291,720,2001,310,820628,58031,13911.532.6030.883,916消費者サービス23.0041.9220.2031.799.50354315294288262355324303289275
ブリッジイ 70393.282,7632,83090904.4425,00028,87023,52310,21115.773.46175.69558商業サービス11.8642.2812.4820.074.812,7432,5852,5022,4202,2032,7542,6282,5272,4242,326
旭有機材 42163.212,8162,86089663.81124,70060,47067,60753,0707.821.03354.441,555製造加工2.9537.1723.546.004.692,7562,7432,6892,5132,2772,7802,7362,6632,5342,329
東京エレク 27603.127,5807,6102301944.12109,60061,35054,34072,90712.142.36608.151,279流通サービス14.2642.7830.0916.909.347,2686,8406,8806,3615,8427,3136,9886,7736,4626,131
住石ホール 15143.0142444513248.983,696,8002,402,7604,107,39023,77711.291.6044.1745流通サービス13.23104.13106.0211.259.07419402342284241425401356307258
ヨシムラ・ 28842.9378380823294.36384,800283,180194,68018,69026.072.9630.29695非耐久消費財22.8074.5172.6543.5215.43767660582533524767680608564556
北の達人コ 29302.863183249167.233,576,9003,089,2301,475,19343,78260.447.125.21188小売業14.4940.2619.1220.0012.89311289292275240311296289276275
ムトー精工 79272.7077880021223.48123,80081,77055,8505,5985.920.41131.633,454製造加工25.2025.3932.2325.0012.52758682668617572764704668633594
ACCES 48132.6992995425253.46133,500105,950124,15336,3860.001.43-51.36801テクノロジーサービス15.7816.3421.2215.088.53925863851808745927883853820785
三晃金属工 19722.603,4853,55090764.1943,40023,37011,84313,3417.300.63474.09492工業サービス13.7833.9135.7617.5515.453,3723,1313,0372,8602,7373,3893,1743,0412,9182,787
日本食品化 28922.603,2903,36085844.01110,900108,61057,62716,1098.460.77387.32429非耐久消費財24.6898.5887.9229.0814.523,2242,8792,6682,2431,9983,2292,9482,6702,3932,146
オーハシテ 76282.511,4851,51237242.7715,60012,03010,44720,03712.940.61113.95736製造加工7.469.337.399.254.351,4651,4191,4111,4071,3621,4731,4311,4141,4021,393
ジェコス 99912.4287788921132.4145,90025,63022,91031,59210.370.5383.721,284金融6.475.4611.9611.266.09868839815810813870842824817819
佐藤商事 80652.411,3001,31831222.4033,30017,58019,44327,2196.300.53209.521,012流通サービス8.8416.1215.119.297.151,2711,2261,2041,1801,1531,2781,2351,2091,1881,169
ホクリヨウ 13842.4079681219244.0464,40037,34022,9876,7089.620.6682.41242素材産業15.6731.3932.2514.6910.18773735702657648781742706678668
東光高岳 66172.382,1892,19151684.24217,500230,190144,04734,5479.210.67232.352,592電子テクノロジー17.2326.7218.8223.936.672,1531,9591,8721,8621,7852,1442,0061,9131,8611,780
日本製鉄 54012.362,6642,69062582.5416,018,40012,363,5108,293,0732,419,7513.780.70754.17106,528非エネルギー鉱物18.1437.0429.1422.165.082,5962,4002,2962,2272,1402,6052,4452,3282,2462,162
平田機工 62582.356,1706,1101401644.45103,30047,64050,97361,96525.381.14235.291,881耐久消費財12.5227.1644.2713.788.335,8985,5865,4944,9214,7485,9275,6805,4155,1465,098
山陽特殊製 54812.342,2902,32053522.4574,50063,19065,273123,5266.920.63327.546,402非エネルギー鉱物9.0224.3322.1111.117.662,2442,1502,1832,0862,0382,2502,1792,1472,1052,048
オリエンタ 17862.30306312774.581,047,100725,970458,12035,4319.960.9130.61952工業サービス10.2526.8320.4613.047.22307290281268254306293282272263
北野建設 18662.262,5282,57857512.7310,8009,6007,73015,6415.130.42491.43919工業サービス2.4617.456.754.847.332,5012,4752,4502,4022,2622,5122,4742,4482,3932,323
システムリ 37712.152,2002,23447402.1412,8008,9808,01718,27912.532.25174.521,302テクノロジーサービス5.387.4014.689.240.452,2072,1482,0892,0072,0002,2052,1572,0982,0502,011
SPK 74662.151,4511,47531162.1412,30011,78012,56714,5018.830.72163.60429流通サービス5.817.273.367.665.431,4331,3911,3921,3991,3801,4391,4041,3961,3941,384
イトーキ 79722.0868568614224.69321,600280,670266,27030,3797.930.6884.803,973製造加工16.6773.2361.4119.306.19668619554489432669624567512460
エイベック 78602.081,6931,72035372.72162,500111,080122,16776,05630.221.3155.771,407商業サービス2.7511.911.844.947.501,6601,6401,5971,5991,4911,6741,6371,6141,5851,539
ヤマシンフ 62402.0653654411162.63603,800363,420357,40038,1450.001.85-0.15769製造加工11.4865.3534.3221.979.24524492492434382527502481448436
カメイ 80372.021,2951,31126252.1851,50037,53033,46043,1774.280.34300.415,579流通サービス6.5920.3916.2211.676.761,2691,2171,1941,1491,1031,2731,2261,1941,1611,130
大同特殊鋼 54711.984,6104,62590862.09196,400126,850113,827193,3135.980.59758.8712,605非エネルギー鉱物8.3123.0126.898.192.554,5124,3754,3714,0803,8594,5274,4194,3104,1604,071
リョーサン 81401.983,0453,04559632.97162,90066,82051,54769,95710.100.74295.56955流通サービス8.7135.4531.198.755.882,9552,8552,8672,6152,4342,9662,8852,8082,6742,521
エレマテッ 27151.961,6451,66432302.4083,80059,83051,79766,8249.361.12174.401,165流通サービス7.4928.0025.1111.688.051,6201,5491,5321,4441,3381,6241,5671,5211,4581,366
ヤマウラ 17801.941,0421,05020112.1233,50043,93035,83019,49513.501.1076.29378工業サービス5.009.388.255.424.271,0331,0101,0019849641,0341,0151,002989975
ライフネッ 71571.921,2331,27424534.65738,100489,180383,56387,1700.003.95-62.44174金融10.8856.3231.3416.1310.211,1861,1571,1101,0298601,2091,1611,1121,037963
タウンニュ 24811.8654054910123.527,9003,2106,4932,9768.940.7660.26190消費者サービス10.2437.5925.3410.695.78534517493462436537520497472449
日本色材工 49201.851,3541,37525372.295,4004,4202,4272,82927.930.9648.34454非耐久消費財15.8447.8517.9217.9212.611,2991,2171,1641,1351,0351,3151,2341,1821,1331,086
フジプレア 42371.834364468153.70210,700160,230127,79712,51616.891.4125.94290製造加工10.9537.2321.8621.866.70426404384369355431408389374362
イオンモー 89051.771,8221,83532322.161,368,7001,102,520683,890410,28330.970.9958.233,756金融7.948.3914.477.188.711,7671,7151,6911,6631,6431,7781,7241,6961,6761,662
大成建設 18011.754,3104,36575872.81576,900563,600599,923845,53812.260.99350.0414,518工業サービス3.682.469.673.687.254,1954,1744,1324,1214,0204,2294,1634,1424,1104,032
エスリード 88771.751,9061,92333231.8922,80019,09017,59029,1635.250.52359.94380金融3.5511.419.395.953.831,9001,8591,8561,8031,7461,8981,8671,8451,8121,770
サンオータ 76231.7152253592319.39837,900188,89072,2231,6486.120.5786.02219小売業28.3031.4527.3829.5426.48474431429424425488444431426420
フォーカス 46621.701,0681,07418152.3545,10025,12028,01015,92311.871.0889.001,265テクノロジーサービス5.8114.136.976.876.441,0451,0171,0101,0019611,0491,0221,010997980
学究社 97691.691,9001,92732251.6935,40016,57015,24320,78512.154.21155.99550商業サービス5.7021.4217.368.443.771,8871,8271,7891,7111,6491,8911,8401,7881,7321,664
日新 90661.672,1052,13135321.7630,90021,02025,03740,4774.130.57507.785,920交通・輸送0.8528.2212.284.053.102,0932,0752,0451,9581,7962,1002,0762,0351,9611,855
ホリイフー 30771.63520500865.6610,5002,3002,8102,7890.007.17-44.70152消費者サービス4.825.264.825.042.04492484485479475493487484481481
蝶理 80141.572,2772,26535422.8444,80028,79036,21054,8787.210.84309.371,322素材産業4.9111.8518.526.892.212,2122,1802,0632,0201,9692,2222,1672,0952,0401,980
黒崎播磨 53521.565,8305,870901393.2633,40027,81018,26348,6808.050.74718.294,681製造加工16.0133.1128.4520.163.355,6725,2945,0644,9174,6075,7065,3825,1294,9424,749
サンゲツ 81301.552,2242,22734422.04313,900224,890233,073127,64926.441.4683.132,453流通サービス4.0238.0742.034.853.532,1792,1482,0991,8661,7142,1882,1482,0611,9311,799
九州リース 85961.5578878712192.7058,70074,58057,67317,6133.830.53202.23159金融8.8536.4026.9418.176.21765724684646612768731693660633
コーセル 69051.511,0781,07416222.06109,600108,400255,05736,06414.020.8875.45690電子テクノロジー5.7121.4930.987.947.401,0481,0219348938531,0511,010955913889
焼肉坂井ホ 26941.417172111.41268,400211,070197,00316,67015.082.314.85693消費者サービス2.867.465.884.352.8671707070687170706968
PLANT 76461.38659662999.26108,90015,74013,1975,24616.210.3340.29710小売業0.610.464.254.253.12654646638642651654647642644653
瀧上工業 59181.388,0008,1001101411.3890063096017,49550.700.47157.60402工業サービス8.0015.7114.0810.354.117,9967,5727,3147,1216,5877,9697,6457,3817,1096,670
エコミック 38021.375115187113.733,0002,5502,3301,95022.101.7023.12111商業サービス-0.3811.168.372.981.57512514509495473514513507496486
合同製鐵 54101.292,5022,50932652.84193,700161,460101,68736,23311.880.37208.452,041非エネルギー鉱物17.1371.2645.3721.566.812,3992,2212,0561,9151,6572,4172,2502,0911,9381,777
UEX 98881.221,1681,15714355.25191,700100,70084,12712,5954.930.91231.77509流通サービス16.8795.1135.9622.5613.321,0911,0119998887501,1041,035979900793
ブティック 92721.224,0254,135502094.2831,00029,62021,46720,64545.2815.2299.5686商業サービス17.3081.5246.1122.166.303,9423,6573,3873,0002,6563,9753,7113,4233,1242,822
愛知電機 66231.163,4703,47540512.164,4002,7504,88032,5994.630.52741.572,676製造加工4.6723.3110.495.782.513,4183,3373,3613,2643,0243,4263,3703,3313,2453,106
神鋼商事 80751.085,7005,590601363.4563,70029,14033,95748,9676.350.78871.301,396流通サービス8.3345.5742.9716.958.545,3325,0894,6774,3484,0475,3905,0954,7624,4714,142
北越メタル 54461.011,4861,49515292.5013,6006,2209,3105,6830.000.37-112.92478非エネルギー鉱物4.7728.7722.648.731.701,4751,4371,3391,2781,1811,4781,4351,3651,2961,223
三ツ星ベル 51920.973,6553,64535591.3988,50088,57090,653105,12713.991.20257.974,201製造加工6.2715.5319.318.003.113,5743,4703,4303,2972,9783,5843,4933,4133,2853,022
OBARA 68770.963,6853,68535711.3718,00018,23018,44058,48010.520.90393.701,689製造加工1.8020.829.026.663.953,6333,5653,5213,4223,1953,6353,5763,5143,4233,347
和田興産 89310.939739779131.7532,20032,10030,25710,7452.590.40373.72123金融5.2815.0816.876.542.30960937894873849963937906883858
アドバンス 37730.871,2831,28111454.78286,400108,460102,30323,35931.671.9940.10237テクノロジーサービス7.5664.4430.4518.0610.051,2201,1721,1701,0668721,2341,1881,1451,063947
両毛システ 96910.831,9701,94616252.603,2002,0401,7036,7536.360.66303.351,006テクノロジーサービス10.0113.8011.3310.386.571,8801,8201,8061,7431,6831,8941,8371,8021,7631,742
NCS&A 97090.816216245112.2551,40012,88010,65310,2238.851.0169.921,219テクノロジーサービス6.6722.5922.118.524.87609587578545527612594576556537
市進ホール 46450.79512512460.993,0002,9302,2175,14612.482.5140.71899消費者サービス1.3916.1013.534.070.79507502489469449509502490475457
東鉄工業 18350.762,6502,64820361.4832,00040,53050,37790,47015.890.93165.431,856工業サービス0.6810.068.971.493.842,6092,5972,5572,4682,3692,6132,5882,5522,4932,443
立川ブライ 79890.761,1931,2009200.8414,30018,25043,41723,1738.130.54146.441,252耐久消費財6.299.9915.053.183.991,1801,1541,1361,0911,0841,1821,1571,1341,1121,108
たけびし 75100.711,5581,56211150.8411,9009,0209,71324,62510.270.75151.05794流通サービス0.713.311.560.643.031,5451,5371,5301,5171,4971,5471,5351,5281,5191,507
兼松エレク 80960.664,6204,61030611.4117,60013,95017,607131,04814.322.12319.801,287テクノロジーサービス3.9510.169.896.594.654,5554,4314,4324,2974,1374,5544,4554,3994,3174,189
CBグルー 98520.653,1603,11020592.271,0001,2507406,3493.460.31893.95670ヘルステクノロジー-1.433.671.973.672.133,0773,0373,0222,9522,7813,0863,0563,0132,9392,849
武田薬品工 45020.654,1804,19927490.894,250,4004,782,9204,713,4706,562,00630.581.14137.2947,347ヘルステクノロジー3.425.6412.363.072.544,1614,1094,0463,9343,8454,1634,1144,0493,9663,855
日本製麻 33060.581,0091,0456547.09133,400122,14071,6103,80946.452.6022.37255非耐久消費財12.24150.6049.5021.3713.10980930867748579999938865767644
ナ・デック 74350.578858835161.4826,40016,91036,2608,1697.250.47121.16797電子テクノロジー0.9118.8414.388.613.76868851804788748871848818794773
ラサ商事 30230.501,2041,2106211.1655,30047,57039,59712,8847.330.73164.31262流通サービス5.6824.8721.0015.025.131,1891,1441,0661,0289991,1931,1451,0891,0481,014
岡三証券グ 86090.48417415281.21367,200373,030440,43091,27210.840.4938.323,609金融8.9218.5724.259.503.23412395387361354411399386372367
極東貿易 80930.351,4301,4305221.1278,60075,97062,36318,02316.650.7785.57595流通サービス4.696.9610.087.124.611,4191,3731,3471,3281,2921,4181,3811,3541,3331,299
伯東 74330.344,4204,365151202.42150,000164,140182,04383,26411.541.38376.821,221流通サービス5.0567.6923.4810.093.194,3084,1423,8963,6753,1794,3084,1523,9433,6803,291
NECキャ 87930.312,2402,2357220.8123,00025,10023,05047,9676.100.46365.41812金融4.203.006.948.763.002,2012,1442,1012,0982,0682,2082,1552,1192,1002,084
大戸屋ホー 27050.313,2903,26010271.235,1004,7504,18023,53029.3569.38133.27557消費者サービス4.498.706.195.501.403,2433,1783,1143,0762,9903,2423,1893,1323,0813,006
サンワテク 81370.301,6621,6655352.1119,10023,69025,76326,2395.650.67293.921,039流通サービス3.8718.2523.068.124.781,6251,5801,5361,4531,4061,6301,5811,5331,4841,437
タイトルとURLをコピーしました